Vanguardftseapx (VDPX) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	24,2725	-0,45	-1,82%	24,47	24,5175	24,2725	5.303
27 Mar 2025	24,7213	0,00	0,02%	24,6975	24,735	24,5825	922
26 Mar 2025	24,7175	0,01	0,03%	24,78	24,8713	24,6963	5.977
25 Mar 2025	24,71	0,07	0,29%	24,6175	24,7663	24,2875	5.117
24 Mar 2025	24,6375	0,13	0,55%	24,5275	24,70	24,5275	10.920
21 Mar 2025	24,5025	-0,09	-0,37%	24,5025	24,5238	24,3925	59.991
20 Mar 2025	24,5925	-0,37	-1,50%	24,7125	24,78	24,4363	96.273
19 Mar 2025	24,9663	0,09	0,36%	24,85	24,9675	24,825	64.777
18 Mar 2025	24,8775	-0,15	-0,59%	25,14	25,14	24,74	70.170
17 Mar 2025	25,025	0,39	1,57%	24,985	25,1113	24,7663	1.757
14 Mar 2025	24,6375	0,26	1,06%	24,40	24,6638	24,3538	2.928
13 Mar 2025	24,38	-0,16	-0,63%	24,47	24,47	24,2763	3.953
12 Mar 2025	24,535	0,19	0,79%	24,56	24,7363	24,3825	4.977
11 Mar 2025	24,3438	-0,24	-0,97%	24,61	24,6163	24,275	1.157
10 Mar 2025	24,5825	-0,24	-0,98%	24,6075	24,6263	24,4675	11.376
07 Mar 2025	24,825	-0,26	-1,02%	24,83	25,2075	24,6525	4.958
06 Mar 2025	25,0813	0,20	0,79%	25,00	25,255	24,6413	5.113
05 Mar 2025	24,885	0,54	2,21%	24,8925	25,015	24,7725	8.584
04 Mar 2025	24,3475	-0,41	-1,65%	24,5475	24,56	24,2613	46.576
03 Mar 2025	24,755	0,17	0,70%	24,6625	24,915	24,6038	3.897
28 Feb 2025	24,5825	-0,47	-1,89%	24,50	24,5888	24,4188	39.825
27 Feb 2025	25,055	-0,45	-1,77%	25,2975	25,3375	24,91	1.814
26 Feb 2025	25,5075	0,41	1,65%	25,3675	25,5075	25,175	5.040
25 Feb 2025	25,0925	-0,25	-0,97%	25,20	25,3063	25,085	32.815
24 Feb 2025	25,3388	-0,11	-0,43%	25,5275	25,5275	25,2238	13.821
21 Feb 2025	25,4488	-0,06	-0,23%	25,51	25,54	25,3975	130.236
20 Feb 2025	25,5075	0,03	0,13%	25,4475	25,6138	25,39	10.007
19 Feb 2025	25,4738	-0,02	-0,09%	25,645	25,6488	25,41	4.919
18 Feb 2025	25,4975	-0,20	-0,79%	25,5575	25,615	25,46	2.484
17 Feb 2025	25,70	0,14	0,56%	25,6175	25,70	25,5238	8.849
14 Feb 2025	25,5575	0,05	0,22%	25,435	25,60	25,435	6.428
13 Feb 2025	25,5025	0,46	1,85%	25,4275	25,5025	25,4213	547
12 Feb 2025	25,04	0,21	0,86%	25,0975	25,32	24,8375	21.382
11 Feb 2025	24,8275	-0,01	-0,04%	24,835	24,9725	24,7888	12.571
10 Feb 2025	24,8375	0,08	0,34%	24,915	25,0338	24,8325	2.354
07 Feb 2025	24,7538	-0,29	-1,14%	25,0125	25,2663	24,7138	13.836
06 Feb 2025	25,04	0,18	0,72%	24,955	25,0488	24,795	1.023
05 Feb 2025	24,86	0,11	0,43%	24,7425	24,8713	24,6613	247
04 Feb 2025	24,7525	0,33	1,33%	24,6075	24,7863	24,3538	1.827
03 Feb 2025	24,4275	-0,60	-2,38%	24,1675	24,4938	24,0763	4.663
31 Gen 2025	25,0225	0,09	0,36%	25,045	25,045	24,7525	12.095
30 Gen 2025	24,9325	0,19	0,78%	24,80	24,9938	24,7363	4.898
29 Gen 2025	24,7388	0,06	0,26%	24,7675	24,795	24,6388	8.918
28 Gen 2025	24,675	-0,11	-0,45%	24,6175	24,7225	24,53	9.003
27 Gen 2025	24,7875	-0,34	-1,34%	24,70	24,7875	24,5813	12.397
24 Gen 2025	25,125	0,32	1,29%	24,9025	25,125	24,8488	3.813
23 Gen 2025	24,805	-0,02	-0,06%	24,67	24,805	24,5813	8.984
22 Gen 2025	24,82	0,04	0,16%	24,8275	25,0063	24,7788	3.425
21 Gen 2025	24,7813	-0,10	-0,39%	24,565	24,805	24,5238	2.485
20 Gen 2025	24,8775	0,36	1,47%	24,535	24,9113	24,4138	34.784
17 Gen 2025	24,5163	0,13	0,55%	24,425	24,6313	24,36	26.209
16 Gen 2025	24,3825	0,07	0,29%	24,5075	24,7925	24,335	66.022
15 Gen 2025	24,3125	0,25	1,02%	24,125	24,5238	24,1088	16.152
14 Gen 2025	24,0675	0,20	0,85%	24,1375	24,3225	24,0113	18.295
13 Gen 2025	23,8638	-0,08	-0,31%	24,01	24,01	23,7363	22.099
10 Gen 2025	23,9388	-0,47	-1,94%	24,2875	24,615	23,9388	34.407
09 Gen 2025	24,4113	-0,02	-0,08%	24,345	24,5113	24,3238	7.171
08 Gen 2025	24,43	-0,09	-0,38%	24,5675	24,5938	24,2988	4.247
07 Gen 2025	24,5225	-0,10	-0,40%	24,5575	24,7013	24,4113	11.438
06 Gen 2025	24,62	0,44	1,82%	24,38	24,7863	24,3125	13.062
03 Gen 2025	24,1788	0,21	0,87%	24,16	24,2038	24,0725	3.973
02 Gen 2025	23,97	0,00	0,01%	24,0425	24,0425	23,8738	13.183
31 Dic 2024	23,9675	0,04	0,15%	23,955	23,9675	23,8375	45.561
30 Dic 2024	23,9325	-0,16	-0,67%	24,2375	24,2375	23,8338	198